Stock listing
IDX:UVCR PT Trimegah Karya Pratama Tbk Saham
Follow PT Trimegah Karya Pratama Tbk into a list and get an email when it puts out news.
Share price · IDX:UVCR
157.00 IDR -2.00 (-1.3%)
Close on Nov 4, 2026
- Day range
- 148.00 – 161.00 IDRNov 4, 2026
- Volume
- 70.02M sharesNov 4, 2026
- Market cap
- 314.0B IDRAt the close on Nov 4, 2026 · price × 2.00B shares outstanding
- 52-week range
- 97.00 – 308.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 13.40B IDRMedian day 51.48M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:UVCR · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 157.00 | -2.00 | -1.3% | 153.00 | 161.00 | 148.00 | 70,022,600 | |
| 159.00 | -10.00 | -5.9% | 178.00 | 183.00 | 158.00 | 143,031,700 | |
| 169.00 | -5.00 | -2.9% | 174.00 | 179.00 | 162.00 | 83,180,900 | |
| 174.00 | -12.00 | -6.5% | 173.00 | 181.00 | 173.00 | 28,228,200 | |
| 186.00 | -14.00 | -7.0% | 202.00 | 202.00 | 186.00 | 34,786,300 | |
| 200.00 | -14.00 | -6.5% | 212.00 | 212.00 | 200.00 | 57,516,200 | |
| 214.00 | -6.00 | -2.7% | 220.00 | 228.00 | 210.00 | 38,169,600 | |
| 220.00 | 0.00 | 0.0% | 230.00 | 232.00 | 214.00 | 81,416,700 | |
| 220.00 | +6.00 | +2.8% | 214.00 | 230.00 | 214.00 | 38,568,500 | |
| 214.00 | +2.00 | +0.9% | 199.00 | 224.00 | 199.00 | 46,281,800 | |
| 212.00 | +2.00 | +1.0% | 210.00 | 220.00 | 196.00 | 35,624,100 | |
| 210.00 | +30.00 | +16.7% | 168.00 | 220.00 | 168.00 | 109,873,700 | |
| 180.00 | -13.00 | -6.7% | 180.00 | 180.00 | 180.00 | 2,235,400 | |
| 193.00 | -33.00 | -14.6% | 193.00 | 193.00 | 193.00 | 9,839,200 | |
| 226.00 | -26.00 | -10.3% | 250.00 | 252.00 | 216.00 | 122,797,300 | |
| 252.00 | -18.00 | -6.7% | 270.00 | 270.00 | 250.00 | 43,620,800 | |
| 270.00 | -18.00 | -6.3% | 284.00 | 284.00 | 266.00 | 58,583,500 | |
| 288.00 | -4.00 | -1.4% | 292.00 | 292.00 | 280.00 | 24,744,200 | |
| 292.00 | -12.00 | -3.9% | 304.00 | 308.00 | 280.00 | 82,941,300 | |
| 304.00 | +24.00 | +8.6% | 280.00 | 304.00 | 264.00 | 87,017,500 | |
| 280.00 | -4.00 | -1.4% | 286.00 | 294.00 | 274.00 | 44,199,300 | |
| 284.00 | +16.00 | +6.0% | 270.00 | 290.00 | 266.00 | 62,072,900 | |
| 268.00 | +2.00 | +0.8% | 272.00 | 288.00 | 250.00 | 87,054,500 | |
| 266.00 | +2.00 | +0.8% | 264.00 | 272.00 | 258.00 | 58,420,700 | |
| 264.00 | +12.00 | +4.8% | 252.00 | 264.00 | 248.00 | 74,907,900 | |
| 252.00 | -6.00 | -2.3% | 252.00 | 274.00 | 242.00 | 165,600,800 | |
| 258.00 | +24.00 | +10.3% | 234.00 | 260.00 | 216.00 | 132,133,300 | |
| 234.00 | +34.00 | +17.0% | 204.00 | 238.00 | 195.00 | 221,238,500 | |
| 200.00 | +23.00 | +13.0% | 180.00 | 200.00 | 178.00 | 293,210,100 | |
| 177.00 | +5.00 | +2.9% | 172.00 | 178.00 | 166.00 | 121,704,700 | |
| 172.00 | 0.00 | 0.0% | 172.00 | 179.00 | 166.00 | 129,696,500 | |
| 172.00 | -16.00 | -8.5% | 188.00 | 188.00 | 163.00 | 105,358,200 | |
| 188.00 | +10.00 | +5.6% | 179.00 | 192.00 | 179.00 | 131,717,700 | |
| 178.00 | +4.00 | +2.3% | 174.00 | 182.00 | 172.00 | 118,015,800 | |
| 174.00 | +4.00 | +2.4% | 175.00 | 177.00 | 165.00 | 103,874,700 | |
| 170.00 | -3.00 | -1.7% | 173.00 | 176.00 | 164.00 | 131,792,900 | |
| 173.00 | +18.00 | +11.6% | 155.00 | 173.00 | 151.00 | 178,628,100 | |
| 155.00 | 0.00 | 0.0% | 155.00 | 159.00 | 150.00 | 47,077,500 | |
| 155.00 | -2.00 | -1.3% | 157.00 | 157.00 | 150.00 | 49,325,000 | |
| 157.00 | -4.00 | -2.5% | 162.00 | 165.00 | 156.00 | 87,362,400 | |
| 161.00 | +11.00 | +7.3% | 151.00 | 164.00 | 150.00 | 102,588,000 | |
| 150.00 | -2.00 | -1.3% | 153.00 | 154.00 | 148.00 | 33,912,200 | |
| 152.00 | +6.00 | +4.1% | 147.00 | 152.00 | 142.00 | 60,524,100 | |
| 146.00 | -2.00 | -1.4% | 149.00 | 151.00 | 143.00 | 28,836,200 | |
| 148.00 | -5.00 | -3.3% | 153.00 | 155.00 | 147.00 | 60,836,500 | |
| 153.00 | +13.00 | +9.3% | 141.00 | 153.00 | 139.00 | 101,154,200 | |
| 140.00 | -1.00 | -0.7% | 141.00 | 141.00 | 139.00 | 18,936,600 | |
| 141.00 | 0.00 | 0.0% | 141.00 | 142.00 | 138.00 | 24,076,200 | |
| 141.00 | +1.00 | +0.7% | 140.00 | 141.00 | 135.00 | 54,513,700 | |
| 140.00 | +3.00 | +2.2% | 138.00 | 140.00 | 134.00 | 39,971,500 | |
| 137.00 | -5.00 | -3.5% | 142.00 | 143.00 | 136.00 | 34,991,200 | |
| 142.00 | 0.00 | 0.0% | 142.00 | 142.00 | 142.00 | 0 | |
| 142.00 | +1.00 | +0.7% | 141.00 | 144.00 | 135.00 | 52,714,200 | |
| 141.00 | -1.00 | -0.7% | 143.00 | 143.00 | 140.00 | 25,293,300 | |
| 142.00 | -1.00 | -0.7% | 144.00 | 146.00 | 141.00 | 40,813,600 | |
| 143.00 | +4.00 | +2.9% | 139.00 | 146.00 | 129.00 | 37,809,500 | |
| 139.00 | -6.00 | -4.1% | 145.00 | 145.00 | 139.00 | 51,477,300 | |
| 145.00 | 0.00 | 0.0% | 145.00 | 145.00 | 145.00 | 0 | |
| 145.00 | -1.00 | -0.7% | 146.00 | 146.00 | 143.00 | 23,121,900 | |
| 146.00 | 0.00 | 0.0% | 146.00 | 147.00 | 142.00 | 23,223,800 | |
| 146.00 | 0.00 | 0.0% | 147.00 | 148.00 | 144.00 | 48,901,500 | |
| 146.00 | -5.00 | -3.3% | 151.00 | 151.00 | 144.00 | 20,519,200 | |
| 151.00 | -7.00 | -4.4% | 158.00 | 160.00 | 148.00 | 39,141,200 | |
| 158.00 | +4.00 | +2.6% | 155.00 | 159.00 | 152.00 | 42,710,100 | |
| 154.00 | -1.00 | -0.6% | 155.00 | 157.00 | 153.00 | 20,055,500 | |
| 155.00 | +2.00 | +1.3% | 154.00 | 157.00 | 150.00 | 21,675,000 | |
| 153.00 | +6.00 | +4.1% | 149.00 | 153.00 | 147.00 | 38,037,600 |
- Ticker
- IDX:UVCR
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 169.00 (-2.9%) on Nov 2, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 29, 2026
Closed 174.00 (-6.5%) on Oct 30, 2026
Disclosure of Information to Shareholders Regarding the Proposed Capital Increase Without Pre-emptive Rights (PMTHMETD) CORRECTION (CORRECTION)
Oct 23, 2026
Closed 220.00 (0.0%) on Oct 26, 2026
Submission of Material, Rules of Procedure, and Procedures for the UVCR EGMS on October 27, 2026
Oct 23, 2026
Closed 220.00 (0.0%) on Oct 26, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 23, 2026
Closed 220.00 (+2.8%) on Oct 23, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 288.00 (-1.4%) on Oct 12, 2026
Changing of Extraordinary General Meeting of Shareholders
Oct 8, 2026
Closed 292.00 (-3.9%) on Oct 9, 2026
Invitation of Extraordinary General Meeting of Shareholders
Oct 5, 2026
Closed 284.00 (+6.0%) on Oct 6, 2026
PT Trimegah Karya Pratama Tbk on 6ix
- News releases
- 31 in the last 12 months · 31 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Trimegah Karya Pratama Tbk.